Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Willamette Valley Vineyards IN (NQ: WVVIP )

3.740 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 4.400 4.400 4.227 4.227 357 -0.08(-1.94%)
Feb 27, 2024 4.310 30 -0.08(-1.80%)
Feb 26, 2024 4.400 4.400 4.234 4.389 2,331 +0.01(+0.21%)
Feb 23, 2024 4.390 4.390 4.295 4.380 1,347 +0.03(+0.69%)
Feb 22, 2024 4.150 4.364 4.120 4.350 28,299 +0.20(+4.82%)
Feb 21, 2024 4.230 4.230 4.150 4.150 1,254 +0.02(+0.48%)
Feb 20, 2024 4.200 4.200 4.120 4.130 1,094 -0.01(-0.24%)
Feb 16, 2024 4.100 4.170 4.100 4.140 2,861 +0.00(+0.00%)
Feb 15, 2024 4.116 4.147 4.116 4.140 1,865 -0.08(-1.99%)
Feb 14, 2024 4.100 4.240 4.100 4.224 1,175 -0.03(-0.61%)
Feb 13, 2024 4.180 4.250 4.170 4.250 3,204 +0.03(+0.71%)
Feb 12, 2024 4.250 4.250 4.200 4.220 1,470 -0.01(-0.30%)
Feb 09, 2024 4.241 4.241 4.233 4.233 266 +0.01(+0.19%)
Feb 08, 2024 4.200 4.226 4.070 4.225 4,065 -0.06(-1.51%)
Feb 07, 2024 4.300 4.300 4.250 4.290 988 +0.04(+0.97%)
Feb 06, 2024 4.248 4.248 4.248 4.248 164 +0.04(+0.91%)
Feb 05, 2024 4.110 4.210 4.110 4.210 1,223 -0.06(-1.48%)
Feb 02, 2024 4.210 4.273 4.210 4.273 559 +0.10(+2.47%)
Feb 01, 2024 4.210 4.223 4.170 4.170 1,004 -0.03(-0.71%)
Jan 30, 2024 4.200 209 -0.05(-1.18%)
Jan 29, 2024 4.200 4.250 4.200 4.250 435 +0.05(+1.19%)
Jan 26, 2024 4.210 4.237 4.060 4.200 2,059 -0.02(-0.37%)
Jan 25, 2024 4.350 4.350 4.150 4.215 7,666 -0.12(-2.86%)
Jan 24, 2024 4.349 4.370 4.050 4.340 8,816 -0.09(-2.08%)
Jan 23, 2024 4.432 4.432 4.432 4.432 179 +0.00(+0.02%)
Jan 22, 2024 4.590 4.590 4.431 4.431 313 +0.13(+3.04%)
Jan 19, 2024 4.430 4.430 4.300 4.300 3,700 -0.12(-2.71%)
Jan 18, 2024 4.420 4.420 4.420 4.420 681 -0.00(-0.00%)
Jan 17, 2024 4.420 4.420 4.420 4.420 135 -0.09(-1.99%)
Jan 16, 2024 4.430 4.510 4.510 4.510 823 +0.07(+1.59%)
Jan 12, 2024 4.446 4.446 4.439 4.439 987 -0.02(-0.46%)
Jan 11, 2024 4.531 4.531 4.430 4.460 2,145 -0.08(-1.76%)
Jan 10, 2024 4.570 4.570 4.540 4.540 230 -0.16(-3.40%)
Jan 09, 2024 4.455 4.700 4.455 4.700 1,927 -0.03(-0.63%)
Jan 08, 2024 4.650 4.730 4.650 4.730 697 +0.23(+5.11%)
Jan 05, 2024 4.500 4.500 4.490 4.500 1,647 -0.00(-0.00%)
Jan 04, 2024 4.430 4.590 4.430 4.500 1,025 -0.18(-3.84%)
Jan 03, 2024 4.460 4.680 4.420 4.680 898 +0.16(+3.54%)
Jan 02, 2024 4.420 4.750 4.410 4.520 6,308 +0.08(+1.80%)
Dec 29, 2023 4.470 4.470 4.410 4.440 2,492 -0.07(-1.55%)
Dec 28, 2023 4.500 4.510 4.470 4.510 1,794 +0.02(+0.45%)
Dec 27, 2023 4.510 4.510 4.490 4.490 3,247 +0.07(+1.48%)
Dec 26, 2023 4.610 4.610 4.410 4.425 745 -0.19(-4.02%)
Dec 22, 2023 4.700 4.700 4.400 4.610 3,229 +0.00(+0.00%)
Dec 21, 2023 4.570 4.610 4.550 4.610 2,146 +0.03(+0.66%)
Dec 20, 2023 4.554 4.610 4.554 4.580 1,238 -0.03(-0.65%)
Dec 19, 2023 4.610 4.610 4.600 4.610 3,432 +0.00(+0.04%)
Dec 18, 2023 4.700 4.700 4.560 4.608 3,318 -0.09(-1.95%)
Dec 15, 2023 4.700 4.700 4.635 4.700 2,310 +0.10(+2.17%)
Dec 14, 2023 4.500 4.700 4.500 4.600 3,310 +0.10(+2.22%)
Dec 13, 2023 4.500 4.500 4.425 4.500 3,963 +0.00(+0.00%)
Dec 12, 2023 4.410 4.500 4.410 4.500 404 +0.01(+0.22%)
Dec 11, 2023 4.445 4.490 4.439 4.490 1,307 -0.01(-0.22%)
Dec 08, 2023 4.410 4.500 4.360 4.500 2,218 +0.02(+0.45%)
Dec 07, 2023 4.500 4.500 4.070 4.480 16,365 -0.04(-0.89%)
Dec 06, 2023 4.660 4.660 4.460 4.520 1,250 +0.17(+3.99%)
Dec 05, 2023 4.331 4.426 4.331 4.347 4,806 +0.07(+1.56%)
Dec 04, 2023 4.207 4.280 4.188 4.280 7,612 +0.07(+1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.